The closing price for Adobe Systems (ADBE) in January 2024 was $617.78, on January 31, 2024. It was up 4.8% for the month. The latest price is $435.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2024 | $620.00 | $625.93 | $612.17 | $617.78 | 2,666,775 |
January 30 2024 | $630.00 | $630.47 | $620.89 | $627.96 | 2,007,432 |
January 29 2024 | $615.71 | $636.25 | $615.71 | $630.23 | 3,212,187 |
January 26 2024 | $620.70 | $622.50 | $613.00 | $613.93 | 2,137,831 |
January 25 2024 | $615.42 | $627.06 | $612.24 | $622.58 | 3,806,205 |
January 24 2024 | $601.71 | $616.95 | $597.46 | $606.48 | 2,999,032 |
January 23 2024 | $602.21 | $604.32 | $591.34 | $597.18 | 2,723,463 |
January 22 2024 | $615.00 | $620.96 | $603.15 | $603.59 | 4,488,000 |
January 19 2024 | $593.81 | $612.07 | $589.13 | $611.55 | 3,755,338 |
January 18 2024 | $586.90 | $596.89 | $584.21 | $593.70 | 2,793,610 |
January 17 2024 | $591.99 | $596.75 | $582.44 | $596.10 | 2,588,293 |
January 16 2024 | $592.83 | $597.76 | $588.34 | $597.68 | 2,126,096 |
January 12 2024 | $598.39 | $599.38 | $593.02 | $596.54 | 1,472,167 |
January 11 2024 | $592.00 | $597.84 | $584.52 | $597.49 | 2,331,830 |
January 10 2024 | $585.43 | $593.65 | $585.43 | $591.03 | 2,135,690 |
January 09 2024 | $578.33 | $588.20 | $577.28 | $586.20 | 1,926,919 |
January 08 2024 | $567.87 | $581.51 | $567.87 | $580.55 | 2,829,955 |
January 05 2024 | $563.50 | $569.52 | $563.34 | $564.60 | 1,923,240 |
January 04 2024 | $570.99 | $572.91 | $566.66 | $567.05 | 2,092,099 |
January 03 2024 | $574.58 | $577.31 | $570.19 | $571.79 | 2,478,008 |
January 02 2024 | $589.51 | $590.44 | $576.76 | $580.07 | 2,840,192 |
Daily pricing data for Adobe Systems dates back to 8/13/1986, and may be incomplete.
